We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.0980392156863 | 10.2 | 10.24 | 10.2 | 3409 | 10.20974013 | CS |
| 4 | 0.02 | 0.196270853778 | 10.19 | 10.24 | 10.18 | 12684 | 10.1888721 | CS |
| 12 | 0.08 | 0.789733464956 | 10.13 | 10.24 | 10.08 | 22002 | 10.13557878 | CS |
| 26 | 0.24 | 2.40722166499 | 9.97 | 10.25 | 9.96 | 36309 | 10.05277501 | CS |
| 52 | 0.2 | 1.998001998 | 10.01 | 10.25 | 9.96 | 66436 | 10.02092108 | CS |
| 156 | 0.2 | 1.998001998 | 10.01 | 10.25 | 9.96 | 66436 | 10.02092108 | CS |
| 260 | 0.2 | 1.998001998 | 10.01 | 10.25 | 9.96 | 66436 | 10.02092108 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 10.21 | 0 | 0.00 | 10.21 | 10.21 | 10.21 | 820 |
| 1741646100 | 10.21 | 0 | 0.00 | 10.24 | 10.24 | 10.21 | 3095 |
| 1741390500 | 10.21 | -0 | -0.00 | 10.2345 | 10.2345 | 10.2 | 6823 |
| 1741304100 | 10.2101 | 0.01 | 0.10 | 10.2101 | 10.2101 | 10.21 | 5806 |
| 1741217700 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 501 |
| 1741131300 | 10.2 | 0.01 | 0.10 | 10.2 | 10.207 | 10.2 | 72612 |
| 1741044900 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 36 |
| 1740785700 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 1 |
| 1740699300 | 10.19 | 0 | 0.00 | 10.23 | 10.23 | 10.19 | 6719 |
| 1740612900 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 2810 |
| 1740526500 | 10.19 | 0.01 | 0.10 | 10.1899 | 10.19 | 10.185 | 5367 |
| 1740440100 | 10.18 | 0 | 0.00 | 10.2009 | 10.2009 | 10.18 | 9623 |
| 1740180900 | 10.18 | 0 | 0.00 | 10.23 | 10.23 | 10.18 | 117696 |
| 1740094500 | 10.18 | 0 | 0.00 | 10.22 | 10.22 | 10.18 | 2878 |
| 1740008100 | 10.18 | 0 | 0.00 | 10.18 | 10.18 | 10.18 | 738 |
| 1739921700 | 10.18 | 0 | 0.00 | 10.18 | 10.18 | 10.18 | 1816 |
| 1739576100 | 10.18 | -0.01 | -0.10 | 10.18 | 10.18 | 10.18 | 689 |
| 1739489700 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 101 |
| 1739403300 | 10.19 | 0.01 | 0.10 | 10.19 | 10.19 | 10.19 | 2856 |
| 1739316900 | 10.18 | 0 | 0.00 | 10.18 | 10.18 | 10.18 | 4634 |
| 1739230500 | 10.18 | 0.01 | 0.10 | 10.21 | 10.21 | 10.17 | 18950 |
| 1738971300 | 10.17 | -0.01 | -0.10 | 10.17 | 10.17 | 10.17 | 546 |
| 1738884900 | 10.18 | -0.03 | -0.24 | 10.18 | 10.18 | 10.17 | 398 |
| 1738798500 | 10.205 | 0.03 | 0.34 | 10.17 | 10.205 | 10.17 | 4765 |
| 1738712100 | 10.1701 | 0 | 0.00 | 10.17 | 10.1701 | 10.17 | 2000 |
| 1738625700 | 10.17 | 0 | 0.00 | 10.2027 | 10.2027 | 10.17 | 1800 |
| 1738366500 | 10.17 | -0.01 | -0.10 | 10.2 | 10.21 | 10.17 | 745 |
| 1738280100 | 10.18 | 0 | 0.00 | 10.18 | 10.18 | 10.17 | 3242 |
| 1738193700 | 10.18 | 0.02 | 0.15 | 10.1729 | 10.18 | 10.165 | 8096 |
| 1738107300 | 10.165 | 0 | 0.05 | 10.16 | 10.17 | 10.16 | 36627 |
| 1738020900 | 10.16 | 0.01 | 0.10 | 10.19 | 10.19 | 10.16 | 3243 |
| 1737761700 | 10.15 | 0.01 | 0.10 | 10.15 | 10.175 | 10.14 | 38315 |
| 1737675300 | 10.14 | 0 | 0.00 | 10.14 | 10.14 | 10.14 | 0 |
| 1737588900 | 10.14 | 0 | 0.00 | 10.18 | 10.18 | 10.14 | 2213 |
| 1737502500 | 10.14 | 0 | 0.00 | 10.14 | 10.1699 | 10.14 | 40718 |
| 1737156900 | 10.14 | 0 | 0.00 | 10.18 | 10.18 | 10.14 | 6 |
| 1737070500 | 10.14 | 0 | 0.00 | 10.15 | 10.15 | 10.14 | 16801 |
| 1736984100 | 10.14 | 0.03 | 0.29 | 10.16 | 10.16 | 10.13 | 235578 |
| 1736897700 | 10.1104 | -0.02 | -0.19 | 10.16 | 10.16 | 10.1104 | 2707 |
| 1736811300 | 10.13 | -0.03 | -0.28 | 10.15 | 10.15 | 10.13 | 3129 |
| 1736552100 | 10.1583 | 0.05 | 0.48 | 10.1583 | 10.1583 | 10.1583 | 1163 |
| 1736379300 | 10.11 | 0.01 | 0.10 | 10.11 | 10.12 | 10.11 | 30226 |
| 1736292900 | 10.1 | 0 | 0.00 | 10.11 | 10.11 | 10.1 | 2097 |
| 1736206500 | 10.1 | -0.01 | -0.10 | 10.1084 | 10.1084 | 10.1 | 1086 |
| 1735947300 | 10.11 | 0 | 0.00 | 10.11 | 10.11 | 10.11 | 160 |
| 1735860900 | 10.11 | 0.01 | 0.10 | 10.1 | 10.11 | 10.1 | 32636 |
| 1735688100 | 10.1 | 0 | 0.00 | 10.1 | 10.1096 | 10.1 | 33330 |
| 1735601700 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 4 |
| 1735342500 | 10.1 | 0 | 0.00 | 10.1 | 10.1001 | 10.1 | 67604 |
| 1735256100 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 3 |
| 1735077840 | 10.1 | 0 | 0.00 | 10.13 | 10.13 | 10.1 | 5 |
| 1734996900 | 10.1 | 0.01 | 0.10 | 10.09 | 10.1 | 10.09 | 50904 |
| 1734737700 | 10.09 | 0 | 0.00 | 10.1 | 10.1 | 10.08 | 94800 |
| 1734651300 | 10.09 | -0.02 | -0.15 | 10.1146 | 10.1146 | 10.09 | 3108 |
| 1734564900 | 10.105 | 0.01 | 0.05 | 10.13 | 10.13 | 10.1 | 205488 |
| 1734478500 | 10.1 | 0 | 0.00 | 10.08 | 10.1 | 10.08 | 147413 |
| 1734392100 | 10.1 | -0 | -0.00 | 10.1 | 10.1 | 10.1 | 109 |
| 1734132900 | 10.1001 | 0 | 0.00 | 10.083 | 10.1001 | 10.083 | 28218 |
| 1734046500 | 10.1 | 0 | 0.00 | 10.0801 | 10.1 | 10.0801 | 28746 |
| 1733960100 | 10.1 | 0 | 0.00 | 10.1 | 10.1034 | 10.1 | 7473 |
| 1733873700 | 10.1 | -0.01 | -0.11 | 10.1 | 10.1 | 10.1 | 4100 |
| 1733787300 | 10.1111 | -0 | -0.01 | 10.1111 | 10.1111 | 10.1111 | 1768 |
| 1733528100 | 10.1126 | -0 | -0.02 | 10.115 | 10.115 | 10.1 | 2994 |
| 1733441700 | 10.115 | 0.02 | 0.15 | 10.08 | 10.135 | 10.08 | 138455 |
| 1733355300 | 10.1 | 0.02 | 0.20 | 10.1 | 10.1 | 10.09 | 18487 |
| 1733268900 | 10.08 | 0 | 0.00 | 10.08 | 10.1306 | 10.07 | 182775 |
| 1733182500 | 10.08 | 0.02 | 0.20 | 10.06 | 10.09 | 10.06 | 6589 |
| 1732917840 | 10.06 | -0.01 | -0.10 | 10.0768 | 10.08 | 10.06 | 4479 |
| 1732750500 | 10.0702 | 0.01 | 0.10 | 10.09 | 10.09 | 10.06 | 93026 |
| 1732664100 | 10.06 | 0 | 0.01 | 10.05 | 10.0752 | 10.05 | 4545 |
| 1732577700 | 10.0591 | 0.02 | 0.19 | 10.05 | 10.07 | 10.0397 | 19754 |
| 1732318500 | 10.04 | 0 | 0.00 | 10.04 | 10.09 | 10.03 | 46437 |
| 1732232100 | 10.04 | 0.01 | 0.10 | 10.04 | 10.0421 | 10.03 | 31401 |
| 1732145700 | 10.03 | -0.01 | -0.05 | 10.04 | 10.04 | 10.03 | 8142 |
| 1732059300 | 10.035 | 0.01 | 0.05 | 10.0394 | 10.04 | 10.03 | 141600 |
| 1731972900 | 10.03 | -0.01 | -0.10 | 10.04 | 10.045 | 10.03 | 59360 |
| 1731713700 | 10.04 | 0 | 0.00 | 10.04 | 10.045 | 10.04 | 601 |
| 1731627300 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 0 |
| 1731540900 | 10.04 | 0.01 | 0.10 | 10.04 | 10.04 | 10.04 | 213 |
| 1731454500 | 10.03 | 0 | 0.00 | 10.03 | 10.03 | 10.03 | 19 |
| 1731368100 | 10.03 | 0 | 0.00 | 10.05 | 10.05 | 10.03 | 10 |
| 1731108900 | 10.03 | 0 | 0.00 | 10.03 | 10.03 | 10.03 | 1806 |
| 1731022500 | 10.03 | 0 | 0.00 | 10.03 | 10.05 | 10.02 | 12458 |
| 1730936100 | 10.03 | -0.01 | -0.10 | 10.05 | 10.06 | 10.03 | 76107 |
| 1730849700 | 10.04 | -0.01 | -0.10 | 10.04 | 10.04 | 10.04 | 1084 |
| 1730763300 | 10.05 | 0.03 | 0.30 | 10.07 | 10.07 | 10.03 | 70145 |
| 1730500500 | 10.0201 | -0.03 | -0.33 | 10.07 | 10.07 | 10.02 | 13309 |
| 1730414100 | 10.0537 | 0 | 0.04 | 10.07 | 10.07 | 10.05 | 1260 |
| 1730327700 | 10.0501 | -0.02 | -0.20 | 10.06 | 10.06 | 10.05 | 20898 |
| 1730241300 | 10.07 | 0.02 | 0.20 | 10.07 | 10.07 | 10.07 | 3566 |
| 1730154900 | 10.05 | -0.05 | -0.50 | 10.04 | 10.05 | 10.04 | 289628 |
| 1729895700 | 10.1 | 0.09 | 0.90 | 10.25 | 10.25 | 10.1 | 500 |
| 1729809300 | 10.01 | 0 | 0.00 | 10.01 | 10.1 | 10.01 | 103836 |
| 1729722900 | 10.01 | 0 | 0.00 | 10.01 | 10.015 | 10.01 | 8001 |
| 1729636500 | 10.01 | 0 | 0.00 | 10.06 | 10.06 | 10.01 | 12002 |
| 1729550100 | 10.01 | 0 | 0.00 | 10.05 | 10.05 | 10.01 | 16502 |
| 1729290900 | 10.01 | 0 | 0.00 | 10.02 | 10.02 | 10.0064 | 7770 |
| 1729204500 | 10.01 | -0.01 | -0.10 | 10.01 | 10.01 | 10.01 | 3800 |
| 1729118100 | 10.02 | 0 | 0.00 | 10.02 | 10.02 | 10.02 | 2873 |
| 1729031700 | 10.02 | 0.01 | 0.06 | 10.06 | 10.1 | 10.01 | 172216 |
| 1728945300 | 10.0137 | -0 | -0.03 | 10.06 | 10.06 | 10.01 | 1524 |
| 1728686100 | 10.0167 | 0 | 0.00 | 10.06 | 10.06 | 10.01 | 147 |
| 1728599700 | 10.0167 | 0.02 | 0.17 | 10.0129 | 10.0167 | 10.01 | 5098 |
| 1728513300 | 10 | -0.01 | -0.10 | 10.05 | 10.05 | 10 | 16696 |
| 1728426900 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10 | 1123 |
| 1728340500 | 10.01 | -0.02 | -0.20 | 10.01 | 10.01 | 10.01 | 503 |
| 1728081300 | 10.03 | 0 | 0.00 | 10 | 10.03 | 10 | 1 |
| 1727994900 | 10.03 | 0.01 | 0.07 | 10.05 | 10.05 | 10.03 | 402 |
| 1727908500 | 10.0225 | 0.01 | 0.12 | 10.0225 | 10.0225 | 10.0225 | 100 |
| 1727822100 | 10.01 | -0.01 | -0.10 | 10.05 | 10.05 | 10.01 | 2304 |
| 1727735520 | 10.02 | 0.01 | 0.10 | 10.0302 | 10.08 | 10.02 | 4578 |
| 1727476500 | 10.01 | 0 | 0.00 | 10.02 | 10.02 | 10.01 | 3 |
| 1727390100 | 10.01 | -0.02 | -0.20 | 10.03 | 10.03 | 10.01 | 26830 |
| 1727303700 | 10.03 | 0.02 | 0.25 | 10 | 10.03 | 9.99 | 101194 |
| 1727217300 | 10.005 | 0.02 | 0.15 | 9.99 | 10.005 | 9.99 | 11724 |
| 1727130900 | 9.99 | 0.01 | 0.10 | 9.98 | 9.99 | 9.98 | 114932 |
| 1726871700 | 9.98 | 0 | 0.00 | 9.98 | 9.985 | 9.98 | 94302 |
| 1726785300 | 9.98 | 0.01 | 0.05 | 9.98 | 9.99 | 9.975 | 173399 |
| 1726698900 | 9.975 | 0 | 0.05 | 9.98 | 9.98 | 9.97 | 20026 |
| 1726612500 | 9.97 | -0.01 | -0.10 | 9.97 | 9.98 | 9.97 | 513006 |
| 1726526100 | 9.98 | 0.01 | 0.05 | 9.98 | 9.98 | 9.96 | 16876 |
| 1726266900 | 9.975 | 0 | 0.05 | 9.97 | 9.98 | 9.97 | 240201 |
| 1726180500 | 9.97 | 0 | 0.00 | 9.97 | 9.97 | 9.96 | 102101 |
| 1726094100 | 9.97 | -0.01 | -0.10 | 9.98 | 9.98 | 9.97 | 101200 |
| 1726007700 | 9.98 | -0.01 | -0.05 | 10.02 | 10.02 | 9.98 | 8317 |
| 1725921300 | 9.985 | 0 | 0.05 | 9.98 | 9.985 | 9.97 | 1028 |
| 1725662100 | 9.98 | 0.01 | 0.10 | 9.97 | 9.98 | 9.97 | 34124 |
| 1725575700 | 9.97 | -0.01 | -0.10 | 9.99 | 9.99 | 9.96 | 125491 |
| 1725489300 | 9.98 | 0.01 | 0.10 | 9.97 | 9.98 | 9.97 | 71753 |
| 1725402900 | 9.97 | -0.01 | -0.10 | 9.9801 | 9.99 | 9.97 | 5320 |
| 1725057300 | 9.98 | 0 | 0.00 | 9.97 | 9.98 | 9.97 | 30 |
| 1724970900 | 9.98 | 0 | 0.00 | 9.98 | 9.985 | 9.98 | 569 |
| 1724884500 | 9.98 | 0 | 0.00 | 9.97 | 9.98 | 9.97 | 8674 |
| 1724798100 | 9.98 | -0.02 | -0.20 | 9.99 | 9.99 | 9.98 | 6473 |
| 1724711700 | 10 | 0.01 | 0.10 | 9.99 | 10 | 9.99 | 431928 |
| 1724452500 | 9.99 | -0.01 | -0.10 | 10.03 | 10.03 | 9.99 | 652293 |
| 1724366100 | 10 | 0 | 0.00 | 10 | 10 | 9.99 | 101600 |
| 1724279700 | 10 | 0 | 0.00 | 10.0026 | 10.0026 | 9.9949999 | 10509 |
| 1724193300 | 10 | 0.01 | 0.05 | 10 | 10.01 | 10 | 869 |
| 1724106900 | 9.9949999 | -0.01 | -0.05 | 10.01 | 10.01 | 9.99 | 1208344 |
| 1723847700 | 10 | 0 | 0.03 | 10 | 10 | 9.99 | 920192 |
| 1723761300 | 9.9972999 | -0.01 | -0.13 | 9.99 | 10.03 | 9.99 | 848905 |
| 1723674900 | 10.01 | 0 | 0.00 | 10 | 10.01 | 10 | 1 |
| 1723588500 | 10.01 | 0.01 | 0.10 | 9.99 | 10.01 | 9.99 | 53637 |
| 1723502100 | 10 | 0 | 0.00 | 9.99 | 10 | 9.99 | 76353 |
| 1723242900 | 10 | 0 | 0.00 | 9.99 | 10 | 9.99 | 57 |
| 1723156500 | 10 | 0 | 0.00 | 9.99 | 10 | 9.99 | 425348 |
| 1723070100 | 10 | 0 | 0.02 | 10 | 10 | 10 | 524 |
| 1722983700 | 9.998 | -0 | -0.02 | 9.98 | 10.02 | 9.98 | 6570 |
| 1722897300 | 10 | 0 | 0.00 | 10 | 10 | 9.98 | 1162 |
| 1722638100 | 10 | -0.02 | -0.20 | 10 | 10 | 10 | 500430 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
